1. HOME >
  2. 株価時系列 >
  3. 9533 >
  4. 2016年

9533 東邦ガス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30957961950951751,0004,755
2016-12-299759809569611,213,0004,805
2016-12-289609829569731,413,0004,865
2016-12-27956963952960768,0004,800
2016-12-26960963956957634,0004,785
2016-12-22956962952955921,0004,775
2016-12-219659679549571,285,0004,785
2016-12-209509689479662,108,0004,830
2016-12-199579659519631,021,0004,815
2016-12-169629679519562,135,0004,780
2016-12-159499619459601,982,0004,800
2016-12-149379659379592,266,0004,795
2016-12-139269419209391,836,0004,695
2016-12-129219369179342,188,0004,670
2016-12-099239299059102,344,0004,550
2016-12-089039269019203,058,0004,600
2016-12-078959028858921,661,0004,460
2016-12-068898928788903,118,0004,450
2016-12-058989048868892,457,0004,445
2016-12-028939048878882,326,0004,440
2016-12-019069128918982,636,0004,490
2016-11-308999098949065,557,0004,530
2016-11-298888948808892,045,0004,445
2016-11-288728898728862,052,0004,430
2016-11-258688808668761,170,0004,380
2016-11-248698708598671,637,0004,335
2016-11-228628708558641,774,0004,320
2016-11-218738748608601,737,0004,300
2016-11-188718738628701,705,0004,350
2016-11-178748788678741,566,0004,370
2016-11-168838848698801,672,0004,400
2016-11-158908938708801,577,0004,400
2016-11-148969028918921,289,0004,460
2016-11-119379378868893,041,0004,445
2016-11-109409439219262,013,0004,630
2016-11-099369489089172,022,0004,585
2016-11-089339369239341,087,0004,670
2016-11-079339379249281,111,0004,640
2016-11-049469469249252,001,0004,625
2016-11-029579679469511,530,0004,755
2016-11-019629799619682,028,0004,840
2016-10-319779809689731,341,0004,865
2016-10-289909909679781,914,0004,890
2016-10-27985992974980941,0004,900
2016-10-269799909789881,224,0004,940
2016-10-259609789589771,066,0004,885
2016-10-24962968961964762,0004,820
2016-10-21968970957963877,0004,815
2016-10-20966971963967926,0004,835
2016-10-19956963954960749,0004,800
2016-10-189599619509601,271,0004,800
2016-10-179359519339511,053,0004,755
2016-10-14935945932937963,0004,685
2016-10-139279379219301,502,0004,650
2016-10-129279369179181,479,0004,590
2016-10-119319409259351,075,0004,675
2016-10-07940943926928897,0004,640
2016-10-069319409259391,179,0004,695
2016-10-059359439339371,227,0004,685
2016-10-049449449279371,354,0004,685
2016-10-03953956944945973,0004,725
2016-09-309409519389431,304,0004,715
2016-09-299659669539541,009,0004,770
2016-09-28951961945961946,0004,805
2016-09-279279629199621,582,0004,810
2016-09-269499539379401,276,0004,700
2016-09-239559609509531,127,0004,765
2016-09-219379559279551,667,0004,775
2016-09-209139459099452,240,0004,725
2016-09-169059168999151,264,0004,575
2016-09-15896901893901764,0004,505
2016-09-14897907894904981,0004,520
2016-09-139049078969041,131,0004,520
2016-09-12891906891904888,0004,520
2016-09-099119178979091,679,0004,545
2016-09-089229259139211,154,0004,605
2016-09-079099269079251,485,0004,625
2016-09-068979078899051,046,0004,525
2016-09-05886899880896976,0004,480
2016-09-028808828718801,237,0004,400
2016-09-018838868728801,184,0004,400
2016-08-318868878718792,550,0004,395
2016-08-308968978718715,678,0004,355
2016-08-298999048968981,473,0004,490
2016-08-268979048868881,843,0004,440
2016-08-259069088928951,518,0004,475
2016-08-248989138969052,204,0004,525
2016-08-238568898568851,623,0004,425
2016-08-228448678448671,026,0004,335
2016-08-19850850840850967,0004,250
2016-08-188658668458451,256,0004,225
2016-08-178638718518621,672,0004,310
2016-08-168868888718711,521,0004,355
2016-08-15890900883885798,0004,425
2016-08-128959068889031,093,0004,515
2016-08-10882886875885984,0004,425
2016-08-098708888638851,328,0004,425
2016-08-088858868648741,721,0004,370
2016-08-058838908668801,364,0004,400
2016-08-048888968788881,338,0004,440
2016-08-038788918718821,106,0004,410
2016-08-028949068948981,040,0004,490
2016-08-018949058819051,357,0004,525
2016-07-298999078769073,111,0004,535
2016-07-289109168888901,536,0004,450
2016-07-279399409189251,659,0004,625
2016-07-269349439209281,812,0004,640
2016-07-259239329189241,263,0004,620
2016-07-22902924901916938,0004,580
2016-07-219299299049101,254,0004,550
2016-07-209069199029171,497,0004,585
2016-07-198909078799071,438,0004,535
2016-07-158998998828881,260,0004,440
2016-07-148828978768971,815,0004,485
2016-07-139049078878901,395,0004,450
2016-07-128989168908932,210,0004,465
2016-07-118849038818961,601,0004,480
2016-07-088758808648661,375,0004,330
2016-07-078758818698781,151,0004,390
2016-07-068598788578761,446,0004,380
2016-07-058598728538681,152,0004,340
2016-07-048508648478641,160,0004,320
2016-07-018378528328501,464,0004,250
2016-06-308478498308351,854,0004,175
2016-06-298308508228503,157,0004,250
2016-06-287858097828051,705,0004,025
2016-06-277687907637881,648,0003,940
2016-06-247947947417481,487,0003,740
2016-06-23785789778785992,0003,925
2016-06-227998007807831,034,0003,915
2016-06-217988047898001,389,0004,000
2016-06-208018077948011,084,0004,005
2016-06-177887987857912,046,0003,955
2016-06-167988057817831,095,0003,915
2016-06-157938047907951,697,0003,975
2016-06-147928007897931,732,0003,965
2016-06-138118167917921,893,0003,960
2016-06-108298318218261,374,0004,130
2016-06-098188278178241,136,0004,120
2016-06-08817825816823841,0004,115
2016-06-078078218048181,039,0004,090
2016-06-067978107888101,877,0004,050
2016-06-038028118008041,187,0004,020
2016-06-028028117998031,432,0004,015
2016-06-018188208048061,227,0004,030
2016-05-318138258128223,062,0004,110
2016-05-308108238058191,834,0004,095
2016-05-278008097968071,354,0004,035
2016-05-267998027897931,441,0003,965
2016-05-257968017877891,478,0003,945
2016-05-247817967777891,693,0003,945
2016-05-237887897777811,459,0003,905
2016-05-207897987887951,242,0003,975
2016-05-197977997877911,257,0003,955
2016-05-188018037897961,373,0003,980
2016-05-177838027808012,007,0004,005
2016-05-167818077817892,084,0003,945
2016-05-137978007827831,792,0003,915
2016-05-127827977827971,544,0003,985
2016-05-117777917737841,566,0003,920
2016-05-107517837517771,818,0003,885
2016-05-097507617447581,591,0003,790
2016-05-067407587407502,287,0003,750
2016-05-027257427197282,330,0003,640
2016-04-287517687447502,141,0003,750
2016-04-277607607457451,363,0003,725
2016-04-267497577467531,603,0003,765
2016-04-257607627497512,003,0003,755
2016-04-227737757587652,230,0003,825
2016-04-217867897777831,588,0003,915
2016-04-207787867747791,326,0003,895
2016-04-197767817667751,020,0003,875
2016-04-18760767760762799,0003,810
2016-04-157767867727831,064,0003,915
2016-04-147697837557831,864,0003,915
2016-04-137517587487541,194,0003,770
2016-04-127427557427481,038,0003,740
2016-04-117407497377461,225,0003,730
2016-04-087357547297441,622,0003,720
2016-04-077347517347481,504,0003,740
2016-04-067457457257332,417,0003,665
2016-04-057687707447451,695,0003,725
2016-04-047707837697741,593,0003,870
2016-04-017927957677681,819,0003,840
2016-03-318008087947991,778,0003,995
2016-03-308088158008021,653,0004,010
2016-03-298068188068101,415,0004,050
2016-03-287998097978081,121,0004,040
2016-03-25788799788796859,0003,980
2016-03-247807957767842,056,0003,920
2016-03-237807947727771,864,0003,885
2016-03-227707867647771,677,0003,885
2016-03-187607677587632,601,0003,815
2016-03-177757827617661,136,0003,830
2016-03-167747907727721,506,0003,860
2016-03-157797897747771,581,0003,885
2016-03-147787827697751,320,0003,875
2016-03-117627797577752,127,0003,875
2016-03-107617827457762,905,0003,880
2016-03-097867927647682,211,0003,840
2016-03-088028047897961,591,0003,980
2016-03-078238268028151,812,0004,075
2016-03-048268328188311,327,0004,155
2016-03-038088348078302,136,0004,150
2016-03-028118158028081,329,0004,040
2016-03-017817967797911,103,0003,955
2016-02-298128137867871,408,0003,935
2016-02-268158168088101,100,0004,050
2016-02-257958137958121,471,0004,060
2016-02-247928057857931,609,0003,965
2016-02-237978107917911,221,0003,955
2016-02-227877967807951,133,0003,975
2016-02-197777957767912,096,0003,955
2016-02-187727797637711,685,0003,855
2016-02-177577637447571,788,0003,785
2016-02-167747767567571,544,0003,785
2016-02-157597917497853,651,0003,925
2016-02-127347587227312,898,0003,655
2016-02-107797837417492,218,0003,745
2016-02-097827937697872,157,0003,935
2016-02-087788077778051,038,0004,025
2016-02-057947967827851,244,0003,925
2016-02-048008117958051,699,0004,025
2016-02-038118188038121,785,0004,060
2016-02-027938237928212,016,0004,105
2016-02-017938047887981,653,0003,990
2016-01-297577907547852,743,0003,925
2016-01-287597807597702,042,0003,850
2016-01-277467637417621,431,0003,810
2016-01-267387417317321,004,0003,660
2016-01-257507507417491,093,0003,745
2016-01-227247457147411,364,0003,705
2016-01-217247317027021,366,0003,510
2016-01-207487497207201,589,0003,600
2016-01-197487587377441,343,0003,720
2016-01-187547567467531,284,0003,765
2016-01-157607687557601,432,0003,800
2016-01-147497547387491,443,0003,745
2016-01-137567647487621,171,0003,810
2016-01-127537667477471,888,0003,735
2016-01-087677897627661,968,0003,830
2016-01-077717847637691,400,0003,845
2016-01-067687777567651,054,0003,825
2016-01-057567697547651,094,0003,825
2016-01-047757827547561,137,0003,780

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株